Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.529 9.690 9.487 9.690 10,284,734 +0.15(+1.60%)
Dec 28, 2012 9.529 9.639 9.504 9.537 11,820,479 -0.08(-0.79%)
Dec 27, 2012 9.631 9.698 9.478 9.614 13,118,224 -0.03(-0.35%)
Dec 26, 2012 9.631 9.698 9.571 9.648 9,644,206 +0.02(+0.18%)
Dec 24, 2012 9.648 9.732 9.571 9.631 6,242,561 -0.11(-1.13%)
Dec 21, 2012 9.487 9.741 9.334 9.741 37,000,468 +0.10(+1.05%)
Dec 20, 2012 9.605 9.648 9.487 9.639 11,517,920 +0.03(+0.35%)
Dec 19, 2012 9.521 9.639 9.504 9.605 13,199,311 +0.14(+1.43%)
Dec 18, 2012 9.393 9.529 9.334 9.470 12,423,052 +0.06(+0.68%)
Dec 17, 2012 9.393 9.461 9.309 9.406 10,978,793 +0.02(+0.23%)
Dec 14, 2012 9.343 9.470 9.326 9.385 8,978,031 -0.03(-0.27%)
Dec 13, 2012 9.436 9.504 9.266 9.410 17,464,960 +0.02(+0.18%)
Dec 12, 2012 9.410 9.529 9.385 9.393 13,956,990 +0.01(+0.09%)
Dec 11, 2012 9.402 9.482 9.368 9.385 12,237,467 +0.03(+0.27%)
Dec 10, 2012 9.249 9.427 9.241 9.360 11,275,073 +0.07(+0.78%)
Dec 07, 2012 9.258 9.300 9.173 9.288 9,769,547 +0.06(+0.69%)
Dec 06, 2012 9.148 9.224 9.097 9.224 9,934,900 +0.08(+0.83%)
Dec 05, 2012 9.207 9.258 9.122 9.148 12,664,003 -0.06(-0.69%)
Dec 04, 2012 9.055 9.224 9.004 9.211 14,206,683 +0.12(+1.35%)
Nov 30, 2012 9.097 9.144 9.059 9.089 15,629,264 -0.01(-0.09%)
Nov 29, 2012 9.029 9.148 9.021 9.097 11,280,370 +0.12(+1.32%)
Nov 28, 2012 8.750 8.995 8.673 8.978 13,439,157 +0.20(+2.32%)
Nov 27, 2012 8.809 8.894 8.775 8.775 11,303,142 -0.09(-1.00%)
Nov 26, 2012 8.767 8.945 8.758 8.864 11,487,820 +0.06(+0.63%)
Nov 23, 2012 8.843 8.936 8.767 8.809 8,178,369 -0.03(-0.29%)
Nov 21, 2012 8.767 8.894 8.716 8.834 10,270,867 +0.04(+0.43%)
Nov 20, 2012 8.741 8.801 8.673 8.796 12,641,453 +0.02(+0.24%)
Nov 19, 2012 8.606 8.830 8.572 8.775 18,348,934 +0.25(+2.98%)
Nov 16, 2012 8.664 8.681 8.353 8.521 28,902,090 -0.13(-1.46%)
Nov 15, 2012 8.714 8.790 8.597 8.647 18,420,068 -0.05(-0.58%)
Nov 14, 2012 8.874 8.874 8.664 8.697 16,141,930 -0.10(-1.15%)
Nov 13, 2012 8.857 8.949 8.756 8.798 13,282,815 -0.13(-1.41%)
Nov 12, 2012 8.974 9.033 8.907 8.924 9,535,802 -0.03(-0.37%)
Nov 09, 2012 8.832 9.067 8.823 8.958 13,619,966 +0.14(+1.62%)
Nov 08, 2012 9.167 9.218 8.815 8.815 27,621,032 -0.38(-4.11%)
Nov 07, 2012 9.486 9.486 9.151 9.193 21,296,610 -0.43(-4.45%)
Nov 06, 2012 9.319 9.663 9.293 9.621 20,251,134 +0.31(+3.34%)
Nov 05, 2012 8.991 9.352 8.991 9.310 14,212,822 +0.24(+2.59%)
Nov 02, 2012 9.193 9.218 9.016 9.075 15,985,355 -0.12(-1.28%)
Nov 01, 2012 8.924 9.277 8.890 9.193 25,491,156 +0.29(+3.30%)
Oct 31, 2012 8.941 9.000 8.848 8.899 15,044,407 -0.04(-0.47%)
Oct 26, 2012 8.991 8.941 8.941 8.941 18,064,500 -0.03(-0.28%)
Oct 25, 2012 9.025 9.109 8.924 8.966 19,495,710 -0.01(-0.09%)
Oct 24, 2012 9.151 9.159 8.958 8.974 14,158,077 -0.09(-1.02%)
Oct 23, 2012 9.025 9.109 8.916 9.067 14,438,552 -0.03(-0.37%)
Oct 19, 2012 9.411 9.411 9.050 9.100 20,351,144 -0.29(-3.13%)
Oct 18, 2012 9.352 9.428 9.319 9.394 16,311,526 +0.03(+0.27%)
Oct 17, 2012 9.335 9.419 9.310 9.369 17,036,748 -0.03(-0.36%)
Oct 16, 2012 9.226 9.478 9.209 9.402 15,715,168 +0.20(+2.19%)
Oct 15, 2012 9.159 9.226 9.109 9.201 14,963,134 +0.05(+0.55%)
Oct 12, 2012 9.167 9.260 9.125 9.151 12,118,082 -0.04(-0.46%)
Oct 11, 2012 9.235 9.272 9.159 9.193 9,861,189 +0.04(+0.46%)
Oct 10, 2012 9.176 9.260 9.117 9.151 15,461,425 +0.00(+0.00%)
Oct 09, 2012 9.226 9.243 9.111 9.151 13,965,082 -0.09(-1.00%)
Oct 08, 2012 9.302 9.302 9.209 9.243 11,398,890 -0.10(-1.08%)
Oct 05, 2012 9.344 9.453 9.319 9.344 10,919,794 +0.03(+0.27%)
Oct 04, 2012 9.386 9.394 9.251 9.319 20,536,994 -0.05(-0.54%)
Oct 03, 2012 9.402 9.444 9.335 9.369 12,497,784 -0.01(-0.09%)
Oct 02, 2012 9.394 9.419 9.285 9.377 13,300,780 +0.04(+0.40%)
Oct 01, 2012 9.386 9.503 9.302 9.340 12,458,038 -0.03(-0.36%)
Sep 28, 2012 9.419 9.453 9.310 9.373 15,642,878 -0.10(-1.06%)
Sep 27, 2012 9.386 9.545 9.310 9.474 12,058,052 +0.13(+1.35%)
Sep 26, 2012 9.377 9.402 9.218 9.348 12,839,210 -0.01(-0.13%)
Sep 25, 2012 9.604 9.604 9.344 9.361 13,745,396 -0.17(-1.81%)
Sep 24, 2012 9.596 9.596 9.495 9.533 9,888,467 -0.08(-0.79%)
Sep 21, 2012 9.646 9.713 9.562 9.608 20,352,604 +0.00(+0.04%)
Sep 20, 2012 9.604 9.629 9.495 9.604 11,914,249 -0.05(-0.52%)
Sep 19, 2012 9.646 9.705 9.537 9.654 20,729,594 -0.18(-1.79%)
Sep 18, 2012 9.990 9.999 9.789 9.831 17,421,396 -0.19(-1.93%)
Sep 17, 2012 10.09 10.10 9.948 10.02 12,844,354 -0.09(-0.87%)
Sep 14, 2012 9.948 10.13 9.906 10.11 28,193,014 +0.17(+1.69%)
Sep 13, 2012 9.722 9.957 9.663 9.944 17,742,330 +0.21(+2.11%)
Sep 12, 2012 9.805 9.856 9.713 9.738 13,868,721 -0.04(-0.43%)
Sep 11, 2012 9.797 9.881 9.713 9.780 15,062,452 -0.03(-0.30%)
Sep 10, 2012 9.957 9.965 9.797 9.810 16,154,285 -0.15(-1.48%)
Sep 07, 2012 9.822 9.957 9.772 9.957 19,234,036 -0.04(-0.38%)
Sep 06, 2012 9.873 10.03 9.864 9.994 23,003,266 +0.16(+1.58%)
Sep 05, 2012 9.906 9.982 9.789 9.839 15,221,943 -0.02(-0.17%)
Sep 04, 2012 9.780 9.923 9.703 9.856 20,721,912 +0.04(+0.43%)
Aug 31, 2012 9.722 9.877 9.692 9.814 13,038,421 +0.18(+1.92%)
Aug 30, 2012 9.747 9.762 9.612 9.629 11,826,543 -0.19(-1.97%)
Aug 29, 2012 9.763 9.873 9.671 9.822 11,480,273 +0.07(+0.69%)
Aug 27, 2012 9.898 9.906 9.730 9.755 15,246,913 -0.13(-1.27%)
Aug 24, 2012 9.847 9.906 9.789 9.881 13,074,550 -0.02(-0.21%)
Aug 23, 2012 9.873 9.948 9.805 9.902 12,799,988 +0.01(+0.13%)
Aug 22, 2012 9.906 9.982 9.839 9.889 15,688,281 +0.00(+0.00%)
Aug 21, 2012 9.982 10.07 9.847 9.889 14,822,165 -0.08(-0.84%)
Aug 20, 2012 9.965 10.02 9.898 9.973 13,473,712 -0.03(-0.25%)
Aug 17, 2012 9.982 9.998 9.848 9.998 14,351,563 +0.02(+0.17%)
Aug 16, 2012 9.448 10.04 9.415 9.982 31,098,028 +0.15(+1.53%)
Aug 15, 2012 9.773 9.923 9.765 9.832 11,098,196 +0.07(+0.77%)
Aug 14, 2012 9.915 9.957 9.732 9.757 10,837,164 -0.08(-0.85%)
Aug 13, 2012 9.923 9.957 9.798 9.840 10,287,748 -0.12(-1.17%)
Aug 10, 2012 9.898 9.973 9.832 9.957 9,343,883 +0.05(+0.50%)
Aug 09, 2012 9.915 9.998 9.873 9.907 14,159,796 -0.02(-0.25%)
Aug 08, 2012 9.798 9.965 9.757 9.932 10,745,015 +0.04(+0.42%)
Aug 07, 2012 9.657 9.907 9.540 9.890 24,555,402 +0.49(+5.23%)
Aug 06, 2012 9.407 9.557 9.373 9.398 14,187,564 +0.05(+0.53%)
Aug 03, 2012 9.223 9.373 9.165 9.348 10,199,402 +0.25(+2.75%)
Aug 02, 2012 8.982 9.251 8.932 9.099 14,247,888 +0.00(+0.00%)
Aug 01, 2012 9.115 9.149 8.990 9.099 12,348,788 +0.02(+0.28%)
Jul 31, 2012 9.040 9.173 9.032 9.074 11,316,437 +0.06(+0.65%)
Jul 30, 2012 9.132 9.165 8.974 9.015 15,459,307 -0.06(-0.69%)
Jul 27, 2012 8.932 9.115 8.840 9.078 13,073,762 +0.21(+2.40%)
Jul 26, 2012 8.915 8.986 8.757 8.865 13,842,608 +0.14(+1.62%)
Jul 25, 2012 8.674 8.882 8.649 8.724 18,177,250 +0.07(+0.87%)
Jul 24, 2012 8.715 8.749 8.549 8.649 12,395,622 -0.09(-1.05%)
Jul 23, 2012 8.599 8.790 8.511 8.740 13,114,871 -0.02(-0.19%)
Jul 20, 2012 8.899 8.940 8.715 8.757 14,118,176 -0.15(-1.73%)
Jul 19, 2012 8.907 9.032 8.807 8.911 15,554,919 +0.01(+0.14%)
Jul 18, 2012 8.615 8.907 8.615 8.899 13,474,387 +0.24(+2.79%)
Jul 17, 2012 8.682 8.724 8.540 8.657 12,701,217 +0.01(+0.14%)
Jul 16, 2012 8.732 8.732 8.590 8.644 9,516,481 -0.09(-1.00%)
Jul 13, 2012 8.640 8.765 8.624 8.732 12,554,671 +0.09(+1.06%)
Jul 12, 2012 8.724 8.753 8.574 8.640 17,181,212 -0.17(-1.89%)
Jul 11, 2012 8.874 8.911 8.757 8.807 13,052,492 -0.12(-1.31%)
Jul 10, 2012 8.757 9.107 8.665 8.924 27,618,912 -0.25(-2.72%)
Jul 09, 2012 9.207 9.257 9.107 9.173 11,721,314 -0.03(-0.27%)
Jul 06, 2012 9.382 9.382 9.132 9.198 15,282,797 -0.23(-2.47%)
Jul 05, 2012 9.507 9.573 9.373 9.432 14,322,595 -0.12(-1.31%)
Jul 03, 2012 9.373 9.557 9.357 9.557 5,414,959 +0.16(+1.68%)
Jul 02, 2012 9.532 9.540 9.340 9.398 10,712,171 -0.14(-1.44%)
Jun 29, 2012 9.411 9.557 9.382 9.536 13,746,158 +0.30(+3.20%)
Jun 28, 2012 9.182 9.257 9.099 9.240 12,509,809 -0.03(-0.36%)
Jun 27, 2012 9.198 9.328 9.157 9.273 9,780,344 +0.12(+1.32%)
Jun 26, 2012 9.115 9.215 9.090 9.153 14,104,142 +0.04(+0.46%)
Jun 25, 2012 9.265 9.273 9.082 9.111 16,684,488 -0.25(-2.67%)
Jun 22, 2012 9.365 9.432 9.282 9.361 28,490,116 +0.05(+0.58%)
Jun 21, 2012 9.590 9.748 9.273 9.307 22,052,410 -0.32(-3.29%)
Jun 20, 2012 9.548 9.653 9.482 9.623 27,776,814 +0.31(+3.36%)
Jun 19, 2012 9.215 9.373 9.165 9.311 14,050,908 +0.15(+1.59%)
Jun 18, 2012 9.115 9.215 9.090 9.165 13,731,062 +0.01(+0.09%)
Jun 15, 2012 9.024 9.182 8.890 9.157 22,684,670 +0.17(+1.95%)
Jun 14, 2012 8.982 9.032 8.874 8.982 16,050,659 +0.02(+0.19%)
Jun 13, 2012 8.990 9.115 8.932 8.965 14,870,882 -0.06(-0.65%)
Jun 12, 2012 8.840 9.040 8.815 9.024 16,010,703 +0.20(+2.31%)
Jun 11, 2012 9.082 9.082 8.815 8.819 13,977,179 -0.15(-1.63%)
Jun 08, 2012 8.824 8.998 8.799 8.965 14,119,787 +0.12(+1.41%)
Jun 07, 2012 8.974 8.999 8.807 8.840 20,822,516 -0.03(-0.33%)
Jun 06, 2012 8.657 8.890 8.657 8.869 19,452,326 +0.30(+3.50%)
Jun 05, 2012 8.382 8.599 8.382 8.569 19,669,012 +0.15(+1.83%)
Jun 04, 2012 8.399 8.465 8.319 8.415 17,956,746 +0.08(+0.95%)
Jun 01, 2012 8.490 8.557 8.307 8.336 34,077,632 -0.27(-3.15%)
May 31, 2012 8.707 8.715 8.549 8.607 25,891,044 -0.11(-1.24%)
May 30, 2012 8.824 8.890 8.699 8.715 23,314,802 -0.21(-2.33%)
May 29, 2012 8.865 8.974 8.807 8.924 15,971,578 +0.14(+1.61%)
May 25, 2012 8.674 8.857 8.665 8.782 12,095,739 +0.13(+1.54%)
May 24, 2012 8.882 8.915 8.549 8.649 25,125,004 -0.24(-2.72%)
May 23, 2012 8.824 8.932 8.674 8.890 19,681,696 +0.11(+1.23%)
May 22, 2012 8.774 8.899 8.582 8.782 17,766,470 -0.02(-0.28%)
May 21, 2012 8.559 8.828 8.559 8.807 20,717,136 +0.25(+2.90%)
May 18, 2012 8.642 8.815 8.551 8.559 19,806,452 -0.10(-1.15%)
May 17, 2012 8.815 8.869 8.658 8.658 17,591,294 -0.15(-1.69%)
May 16, 2012 8.939 9.005 8.799 8.807 14,777,907 -0.12(-1.39%)
May 15, 2012 8.989 9.113 8.906 8.931 15,362,932 -0.12(-1.28%)
May 14, 2012 9.013 9.121 8.964 9.046 10,846,391 -0.02(-0.27%)
May 11, 2012 9.121 9.212 9.063 9.071 19,054,446 -0.07(-0.72%)
May 10, 2012 9.203 9.278 9.080 9.137 19,405,704 -0.02(-0.18%)
May 09, 2012 9.096 9.220 9.005 9.154 14,583,182 -0.07(-0.72%)
May 08, 2012 9.162 9.261 9.055 9.220 16,611,878 -0.02(-0.27%)
May 07, 2012 9.236 9.294 9.179 9.245 15,158,145 -0.07(-0.80%)
May 04, 2012 9.501 9.501 9.278 9.319 16,657,646 -0.21(-2.17%)
May 03, 2012 9.749 9.761 9.509 9.526 14,110,473 -0.23(-2.33%)
May 02, 2012 9.774 9.782 9.683 9.753 12,181,654 -0.05(-0.46%)
May 01, 2012 9.922 9.964 9.790 9.798 13,021,134 -0.11(-1.08%)
Apr 30, 2012 9.906 9.997 9.881 9.906 10,223,031 -0.03(-0.33%)
Apr 27, 2012 9.864 9.955 9.815 9.939 13,035,462 +0.07(+0.75%)
Apr 26, 2012 9.641 9.922 9.625 9.864 14,472,901 +0.25(+2.62%)
Apr 25, 2012 9.550 9.658 9.526 9.612 10,714,034 +0.12(+1.26%)
Apr 24, 2012 9.575 9.625 9.468 9.493 13,142,809 -0.07(-0.78%)
Apr 23, 2012 9.592 9.608 9.484 9.567 15,149,937 -0.16(-1.61%)
Apr 20, 2012 9.840 9.906 9.724 9.724 12,249,776 -0.08(-0.80%)
Apr 19, 2012 9.790 9.955 9.765 9.802 11,871,242 +0.01(+0.13%)
Apr 18, 2012 9.897 9.897 9.757 9.790 13,328,139 -0.15(-1.50%)
Apr 17, 2012 9.840 10.02 9.823 9.939 12,572,272 +0.14(+1.43%)
Apr 16, 2012 9.782 9.856 9.674 9.798 11,972,889 +0.05(+0.51%)
Apr 13, 2012 9.906 9.980 9.740 9.749 10,914,356 -0.22(-2.20%)
Apr 12, 2012 9.848 10.03 9.798 9.968 10,260,229 +0.12(+1.26%)
Apr 11, 2012 9.774 9.914 9.749 9.844 12,346,647 +0.14(+1.40%)
Apr 10, 2012 9.749 9.864 9.658 9.707 16,779,728 -0.09(-0.93%)
Apr 09, 2012 9.798 9.864 9.740 9.798 16,128,981 -0.14(-1.41%)
Apr 05, 2012 9.947 10.05 9.914 9.939 14,352,890 -0.02(-0.25%)
Apr 04, 2012 9.997 10.10 9.914 9.964 19,192,870 -0.15(-1.47%)
Apr 03, 2012 10.24 10.35 10.10 10.11 18,445,338 -0.21(-2.08%)
Apr 02, 2012 10.29 10.37 10.20 10.33 15,107,080 +0.05(+0.44%)
Mar 30, 2012 10.39 10.39 10.25 10.28 13,662,842 -0.03(-0.28%)
Mar 29, 2012 10.21 10.32 10.14 10.31 15,458,294 +0.02(+0.16%)
Mar 28, 2012 10.55 10.57 10.16 10.29 26,980,850 -0.30(-2.81%)
Mar 27, 2012 10.70 10.73 10.58 10.59 16,355,877 -0.12(-1.08%)
Mar 26, 2012 10.57 10.74 10.56 10.71 15,470,988 +0.22(+2.13%)
Mar 23, 2012 10.45 10.52 10.36 10.48 13,724,374 +0.03(+0.32%)
Mar 22, 2012 10.47 10.50 10.29 10.45 18,047,442 -0.06(-0.55%)
Mar 21, 2012 10.49 10.65 10.45 10.51 11,798,141 +0.01(+0.08%)
Mar 20, 2012 10.53 10.60 10.47 10.50 14,896,217 -0.10(-0.94%)
Mar 19, 2012 10.57 10.69 10.53 10.60 11,336,574 +0.01(+0.08%)
Mar 16, 2012 10.53 10.68 10.50 10.59 20,455,772 +0.02(+0.23%)
Mar 15, 2012 10.40 10.64 10.39 10.57 14,499,983 +0.21(+1.99%)
Mar 14, 2012 10.34 10.46 10.32 10.36 16,330,739 +0.03(+0.32%)
Mar 13, 2012 10.32 10.38 10.24 10.33 18,116,358 +0.10(+1.01%)
Mar 12, 2012 10.21 10.26 10.10 10.22 12,443,740 +0.00(+0.04%)
Mar 09, 2012 10.06 10.25 9.997 10.22 13,010,064 +0.15(+1.52%)
Mar 08, 2012 10.07 10.15 9.980 10.07 18,859,130 +0.07(+0.70%)
Mar 07, 2012 9.939 10.10 9.930 9.997 18,009,242 +0.08(+0.79%)
Mar 06, 2012 9.856 10.08 9.856 9.918 23,302,296 -0.02(-0.21%)
Mar 05, 2012 10.04 10.06 9.848 9.939 22,678,810 -0.16(-1.55%)
Mar 02, 2012 10.10 10.24 10.02 10.10 26,556,928 -0.02(-0.16%)
Mar 01, 2012 10.16 10.22 10.05 10.11 18,533,850 -0.01(-0.08%)
Feb 29, 2012 10.36 10.38 10.09 10.12 26,787,644 -0.26(-2.47%)
Feb 28, 2012 10.34 10.52 10.31 10.38 18,971,258 +0.02(+0.24%)
Feb 27, 2012 10.37 10.51 10.31 10.35 19,059,546 -0.08(-0.79%)
Feb 24, 2012 10.52 10.60 10.41 10.43 12,414,866 -0.09(-0.86%)
Feb 23, 2012 10.65 10.67 10.34 10.53 21,707,718 -0.13(-1.24%)
Feb 22, 2012 10.49 10.69 10.49 10.66 27,384,176 +0.16(+1.50%)
Feb 21, 2012 10.75 10.76 10.41 10.50 25,953,332 -0.17(-1.55%)
Feb 17, 2012 11.38 11.45 10.65 10.67 41,345,020 -0.18(-1.67%)
Feb 16, 2012 10.62 10.86 10.61 10.85 17,162,388 +0.25(+2.40%)
Feb 15, 2012 10.58 10.76 10.54 10.59 13,761,351 +0.02(+0.23%)
Feb 14, 2012 10.63 10.67 10.42 10.57 18,134,042 -0.05(-0.46%)
Feb 13, 2012 10.71 10.78 10.51 10.62 12,083,552 -0.02(-0.15%)
Feb 10, 2012 10.65 10.76 10.56 10.63 12,717,668 -0.13(-1.22%)
Feb 09, 2012 10.67 10.78 10.60 10.76 13,912,334 +0.09(+0.85%)
Feb 08, 2012 10.44 10.75 10.44 10.67 21,786,644 +0.21(+2.04%)
Feb 07, 2012 10.37 10.51 10.30 10.46 10,698,396 +0.11(+1.03%)
Feb 06, 2012 10.46 10.46 10.22 10.35 17,475,294 -0.15(-1.41%)
Feb 03, 2012 10.52 10.58 10.44 10.50 13,454,876 +0.12(+1.19%)
Feb 02, 2012 10.30 10.47 10.30 10.38 13,657,548 +0.06(+0.56%)
Feb 01, 2012 10.21 10.39 10.14 10.32 17,886,582 +0.24(+2.40%)
Jan 31, 2012 10.00 10.13 9.943 10.08 18,308,016 +0.18(+1.78%)
Jan 30, 2012 9.927 9.976 9.836 9.902 19,382,510 -0.14(-1.39%)
Jan 27, 2012 10.18 10.28 10.00 10.04 23,124,578 -0.14(-1.37%)
Jan 26, 2012 10.21 10.38 10.09 10.18 17,988,318 +0.03(+0.32%)
Jan 25, 2012 10.12 10.21 10.00 10.15 13,079,691 +0.05(+0.45%)
Jan 24, 2012 10.03 10.19 9.951 10.10 10,130,221 +0.07(+0.70%)
Jan 23, 2012 10.21 10.24 9.947 10.03 22,899,878 -0.21(-2.01%)
Jan 20, 2012 10.17 10.30 10.11 10.24 24,009,636 +0.13(+1.30%)
Jan 19, 2012 10.01 10.20 9.976 10.11 18,819,354 +0.16(+1.57%)
Jan 18, 2012 9.763 10.00 9.722 9.951 24,688,740 +0.28(+2.93%)
Jan 17, 2012 9.689 9.779 9.631 9.668 29,151,070 +0.23(+2.39%)
Jan 13, 2012 9.648 9.664 9.401 9.442 17,558,258 -0.25(-2.54%)
Jan 12, 2012 9.697 9.730 9.549 9.689 15,306,449 +0.07(+0.77%)
Jan 11, 2012 9.524 9.754 9.475 9.615 17,882,862 +0.09(+0.95%)
Jan 10, 2012 9.418 9.615 9.393 9.524 30,718,692 +0.21(+2.29%)
Jan 09, 2012 9.098 9.336 9.048 9.311 27,144,572 +0.27(+3.00%)
Jan 06, 2012 8.909 9.056 8.810 9.040 19,703,778 +0.15(+1.66%)
Jan 05, 2012 8.802 8.900 8.736 8.892 17,041,898 +0.06(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.